Haus Talk, Inc. (PSE:HTI)
Philippines
· Delayed Price · Currency is PHP 1.060
0.00 (0.00%)
At close: Dec 5, 2025
Haus Talk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | - | 178,000 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 46,000 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 105,000 |
| Dec 2, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 232,000 |
| Dec 1, 2025 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | - | 34,000 |
| Nov 28, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 25,000 |
| Nov 27, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 90,000 |
| Nov 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 50,000 |
| Nov 25, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 30,000 |
| Nov 24, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 75,000 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 122,000 |
| Nov 20, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 92,000 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 18, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | - | 60,000 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 4,000 |
| Nov 14, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 50,000 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.02 | -0.94% | 326,000 |
| Nov 12, 2025 | 1.07 | 1.09 | 1.02 | 1.06 | 1.03 | -0.93% | 489,000 |
| Nov 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | - | 10,000 |
| Nov 10, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.04 | - | 110,000 |
| Nov 7, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.04 | -0.93% | 149,000 |
| Nov 6, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.05 | - | 20,000 |
| Nov 5, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.05 | - | 22,000 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -1.82% | 10,000 |
| Nov 3, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.07 | - | 55,000 |
| Oct 30, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.07 | - | 42,000 |
| Oct 29, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.07 | - | 410,000 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 0.92% | 101,000 |
| Oct 27, 2025 | 1.09 | 1.09 | 1.04 | 1.09 | 1.06 | - | 220,000 |
| Oct 24, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.06 | -0.91% | 308,000 |
| Oct 23, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.07 | 4.76% | 2,840,000 |
| Oct 22, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.02 | - | 703,000 |
| Oct 21, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | - | 751,000 |
| Oct 20, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.02 | 0.96% | 361,000 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.01 | -0.95% | 516,000 |
| Oct 16, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.02 | 0.96% | 311,000 |
| Oct 15, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | 1.01 | 4.00% | 907,000 |
| Oct 14, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 0.97 | - | 282,000 |
| Oct 13, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 1.01% | 300,000 |
| Oct 10, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.96 | 1.02% | 200,000 |
| Oct 9, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.95 | - | 267,000 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | - | 110,000 |
| Oct 7, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.95 | - | 539,000 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | 200,000 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.95 | - | 385,000 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.95 | - | 106,000 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.95 | 1.03% | 440,000 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.94 | -1.02% | 12,000 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.95 | -1.01% | 55,000 |
| Sep 26, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.96 | 1.02% | 85,000 |